NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$2.09
+0.190 (+9.99%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $2.32 | Friday, 26th Apr 2024 RKDA stock ended at $2.09. This is 9.99% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 10.40% from a day low at $1.93 to a day high of $2.13. |
| 90 days | $1.87 | $3.07 | |
| 52 weeks | $1.87 | $7.30 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2022 | $0.631 | $0.650 | $0.590 | $0.619 | 309 282 |
| Sep 21, 2022 | $0.720 | $0.744 | $0.630 | $0.660 | 944 905 |
| Sep 20, 2022 | $0.740 | $0.750 | $0.685 | $0.720 | 202 491 |
| Sep 19, 2022 | $0.750 | $0.758 | $0.720 | $0.740 | 92 345 |
| Sep 16, 2022 | $0.768 | $0.768 | $0.735 | $0.768 | 95 887 |
| Sep 15, 2022 | $0.750 | $0.799 | $0.741 | $0.768 | 187 582 |
| Sep 14, 2022 | $0.749 | $0.778 | $0.749 | $0.753 | 187 316 |
| Sep 13, 2022 | $0.790 | $0.790 | $0.748 | $0.750 | 103 948 |
| Sep 12, 2022 | $0.80 | $0.80 | $0.779 | $0.790 | 98 635 |
| Sep 09, 2022 | $0.81 | $0.81 | $0.750 | $0.791 | 95 620 |
| Sep 08, 2022 | $0.80 | $0.80 | $0.757 | $0.783 | 139 648 |
| Sep 07, 2022 | $0.790 | $0.83 | $0.780 | $0.795 | 176 329 |
| Sep 06, 2022 | $0.81 | $0.81 | $0.780 | $0.795 | 157 267 |
| Sep 02, 2022 | $0.83 | $0.87 | $0.81 | $0.85 | 52 227 |
| Sep 01, 2022 | $0.89 | $0.89 | $0.83 | $0.85 | 78 732 |
| Aug 31, 2022 | $0.82 | $0.91 | $0.82 | $0.87 | 604 596 |
| Aug 30, 2022 | $0.87 | $0.87 | $0.80 | $0.82 | 241 852 |
| Aug 29, 2022 | $0.82 | $0.87 | $0.81 | $0.86 | 351 853 |
| Aug 26, 2022 | $0.89 | $0.89 | $0.83 | $0.83 | 153 863 |
| Aug 25, 2022 | $0.87 | $0.88 | $0.85 | $0.86 | 77 693 |
| Aug 24, 2022 | $0.93 | $0.93 | $0.85 | $0.88 | 177 242 |
| Aug 23, 2022 | $0.95 | $0.95 | $0.87 | $0.91 | 514 241 |
| Aug 22, 2022 | $0.88 | $0.91 | $0.85 | $0.90 | 109 899 |
| Aug 19, 2022 | $0.92 | $0.95 | $0.88 | $0.89 | 78 624 |
| Aug 18, 2022 | $0.98 | $0.98 | $0.92 | $0.92 | 99 556 |
